首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 共创草坪605099
    4. 返回上一页 刷新
股票代码（例：sh605099）       521条   (进入共创草坪股票专站) 共创草坪股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 22.19 22.19 21.54 21.55 -2.22% -1.01% 0% 10586 0.2305 103.2 21.77 0% 0 0% 0 0% 0 0% 0%
20230927 21.91 22.29 21.85 22.04 0.59% -0.14% 0% 6212 0.1371 65.47 22.07 0% 0 0% 0 0% 0 0% 0%
20230926 22.38 22.5 21.86 21.91 -2.27% -0.81% 0% 8230 0.1818 87.14 22.09 0% 0 0% 0 0% 0 0% 0%
20230925 23.62 23.62 22.15 22.42 -5.12% -1.1% 0% 14525 0.3293 162.27 22.67 0% 0 0% 0 0% 0 0% 0%
20230922 22.71 23.73 22.61 23.63 2.78% 1.03% 0% 14084 0.3294 172.78 23.39 0% 0 0% 0 0% 0 0% 0%
20230921 23.15 23.22 22.9 22.99 -0.91% -0.13% 0% 4644 0.1069 60.6 23.02 0% 0 0% 0 0% 0 0% 0%
20230920 23.06 23.28 22.9 23.2 0.13% 0.48% 0% 6319 0.1459 75.96 23.09 0% 0 0% 0 0% 0 0% 0%
20230919 23.5 23.53 22.93 23.17 -1.03% -0.04% 0% 6105 0.1415 73.47 23.18 0% 0 0% 0 0% 0 0% 0%
20230918 22.74 23.58 22.51 23.41 2.54% 0.77% 0% 6938 0.1612 81.51 23.23 0% 0 0% 0 0% 0 0% 0%
20230915 22.5 23 22.36 22.83 1.29% 0.22% 0% 5294 0.1206 55.37 22.78 0% 0 0% 0 0% 0 0% 0%
20230914 22.76 22.9 22.38 22.54 -1.1% -0.27% 0% 4576 0.1034 44.26 22.6 0% 0 0% 0 0% 0 0% 0%
20230913 23.09 23.26 22.71 22.79 -1.56% -0.61% 0% 5434 0.1246 47.56 22.93 0% 0 0% 0 0% 0 0% 0%
20230912 23.22 23.43 23.09 23.15 -1.11% -0.34% 0% 4856 0.1128 40.67 23.23 0% 0 0% 0 0% 0 0% 0%
20230911 23.33 23.6 22.91 23.41 0.21% 0.56% 0% 7668 0.1785 61.14 23.28 0% 0 0% 0 0% 0 0% 0%
20230908 23.54 23.54 23.06 23.36 -0.85% 0.3% 0% 5505 0.1282 42.46 23.29 0% 0 0% 0 0% 0 0% 0%
20230907 23.9 24.08 23.52 23.56 -1.38% -0.8% 0% 6757 0.1605 52.42 23.75 0% 0 0% 0 0% 0 0% 0%
20230906 23.96 24.35 23.8 23.89 -0.5% -0.5% 0% 5472 0.1314 44.5 24.01 0% 0 0% 0 0% 0 0% 0%
20230905 24.07 24.24 23.93 24.01 -0.37% -0.25% 0% 7532 0.1813 60.26 24.07 0% 0 0% 0 0% 0 0% 0%
20230904 23.69 24.23 23.69 24.1 1.99% 0.21% 0% 12883 0.3098 101.97 24.05 0% 0 0% 0 0% 0 0% 0%
20230901 23.14 23.67 23.14 23.63 2.34% 0.38% 0% 8965 0.211 72.66 23.54 0% 0 0% 0 0% 0 0% 0%
20230831 22.88 23.3 22.61 23.09 0.09% 0.17% 0% 13907 0.3205 109.05 23.05 0% 0 0% 0 0% 0 0% 0%
20230830 22.74 23.32 22.6 23.07 1.54% -0.04% 0% 7218 0.1666 55.35 23.08 0% 0 0% 0 0% 0 0% 0%
20230829 22.4 22.75 22.11 22.72 1.29% 0.71% 0% 6504 0.1467 33.13 22.56 0% 0 0% 0 0% 0 0% 0%
20230828 23.58 23.6 22.17 22.43 -0.44% -0.66% 0% 12314 0.278 63.11 22.58 0% 0 0% 0 0% 0 0% 0%
20230825 22.83 23.13 22.25 22.53 -1.87% 0.09% 0% 10421 0.2346 70.23 22.51 0% 0 0% 0 0% 0 0% 0%
20230824 22.86 23.23 22.51 22.96 0.31% 0.48% 0% 6442 0.1472 44.8 22.85 0% 0 0% 0 0% 0 0% 0%
20230823 23.63 23.63 22.8 22.89 -2.43% -0.43% 0% 7480 0.172 52.15 22.99 0% 0 0% 0 0% 0 0% 0%
20230822 23.68 23.76 23.12 23.46 -1.18% 0.34% 0% 7321 0.1712 52.8 23.38 0% 0 0% 0 0% 0 0% 0%
20230821 24.03 24.21 23.66 23.74 -1.12% -0.71% 0% 8987 0.2149 67.13 23.91 0% 0 0% 0 0% 0 0% 0%
20230818 24.1 24.49 23.75 24.01 -0.41% -0.46% 0% 12879 0.3106 89.71 24.12 0% 0 0% 0 0% 0 0% 0%
20230817 23.34 24.2 22.92 24.11 3.39% 2.03% 0% 19562 0.4623 132.67 23.63 0% 0 0% 0 0% 0 0% 0%
20230816 23.7 23.8 22.3 23.32 -2.75% 0.6% 0% 28238 0.6546 194.75 23.18 0% 0 0% 0 0% 0 0% 0%
20230815 23.73 24.01 23.45 23.98 0.8% 1.18% 0% 9810 0.2325 79.77 23.7 0% 0 0% 0 0% 0 0% 0%
20230814 23.17 23.79 22.87 23.79 2.45% 1.1% 0% 11289 0.2656 84.97 23.53 0% 0 0% 0 0% 0 0% 0%
20230811 23.4 23.64 23.17 23.22 -0.68% -0.81% 0% 7420 0.1737 52.06 23.41 0% 0 0% 0 0% 0 0% 0%
20230810 23.35 23.38 23.11 23.38 0.17% 0.47% 0% 6931 0.1613 43.74 23.27 0% 0 0% 0 0% 0 0% 0%
20230809 23.45 23.45 23.2 23.34 -0.64% 0.13% 0% 7074 0.1649 42.84 23.31 0% 0 0% 0 0% 0 0% 0%
20230808 23.7 23.9 23.38 23.49 -0.89% -0.34% 0% 8108 0.1911 51.44 23.57 0% 0 0% 0 0% 0 0% 0%
20230807 24.22 24.38 23.5 23.7 -2.03% -0.08% 0% 19898 0.472 119.91 23.72 0% 0 0% 0 0% 0 0% 0%
20230804 24.82 24.9 24.17 24.19 -1.83% -1.14% 0% 13708 0.3355 92.09 24.47 0% 0 0% 0 0% 0 0% 0%
20230803 24.22 24.65 23.88 24.64 0.33% 1.4% 0% 13941 0.3387 92.79 24.3 0% 0 0% 0 0% 0 0% 0%
20230802 24.67 24.71 24.33 24.56 -0.45% 0.37% 0% 8166 0.1998 53.28 24.47 0% 0 0% 0 0% 0 0% 0%
20230801 25.3 25.54 24.5 24.67 -2.53% -0.72% 0% 16899 0.42 108.45 24.85 0% 0 0% 0 0% 0 0% 0%
20230731 24.97 25.38 24.41 25.31 1.48% 1.2% 0% 19368 0.4843 126.57 25.01 0% 0 0% 0 0% 0 0% 0%
20230728 24.84 25.19 24.48 24.94 0.97% -0.2% 0% 14487 0.362 98.33 24.99 0% 0 0% 0 0% 0 0% 0%
20230727 24.78 24.98 24.59 24.7 0% -0.2% 0% 11888 0.2942 78.58 24.75 0% 0 0% 0 0% 0 0% 0%
20230726 24.88 25.09 24.59 24.7 -1% -0.24% 0% 8357 0.2069 50.83 24.76 0% 0 0% 0 0% 0 0% 0%
20230725 24.6 25.05 24.58 24.95 1.96% 0.12% 0% 14861 0.3704 81.79 24.92 0% 0 0% 0 0% 0 0% 0%
20230724 24.46 24.75 24.26 24.47 -0.04% -0.08% 0% 7337 0.1797 33.08 24.49 0% 0 0% 0 0% 0 0% 0%
20230721 24.2 24.69 24.19 24.48 0.49% -0.2% 0% 12413 0.3045 46.61 24.53 0% 0 0% 0 0% 0 0% 0%
20230720 24.48 24.85 24.21 24.36 -0.37% -0.85% 0% 15323 0.3765 56.11 24.57 0% 0 0% 0 0% 0 0% 0%
20230719 24.29 24.59 24.24 24.45 0.66% 0.16% 0% 10260 0.2504 39.51 24.41 0% 0 0% 0 0% 0 0% 0%
20230718 24.37 24.75 24.2 24.29 -0.25% -0.57% 0% 13629 0.333 54.19 24.43 0% 0 0% 0 0% 0 0% 0%
20230717 24.22 24.45 23.79 24.35 0.58% 0.83% 0% 11914 0.2877 48.39 24.15 0% 0 0% 0 0% 0 0% 0%
20230714 24.31 24.61 24.16 24.21 -0.45% -0.33% 0% 12402 0.3013 51.55 24.29 0% 0 0% 0 0% 0 0% 0%
20230713 24.08 24.37 23.74 24.32 0.54% 0.95% 0% 25625 0.6172 108.68 24.09 0% 0 0% 0 0% 0 0% 0%
20230712 24.93 24.93 23.97 24.19 -3.05% -0.12% 0% 26081 0.6318 91.59 24.22 0% 0 0% 0 0% 0 0% 0%
20230711 24.55 25.49 24.25 24.95 1.84% 0% 0% 52683 1.3143 280.41 24.95 0% 0 0% 0 0% 0 0% 0%
20230710 23.08 24.89 23.08 24.5 6.89% 1.03% 0% 53358 1.294 226.67 24.25 0% 0 0% 0 0% 0 0% 0%
20230707 22.2 23.12 22.2 22.92 3.01% 0.7% 0% 22353 0.5088 108.55 22.76 0% 0 0% 0 0% 0 0% 0%
20230706 22.27 22.38 22.12 22.25 0% 0% 0% 3358 0.0747 36.97 22.25 0% 0 0% 0 0% 0 0% 0%
20230705 22.59 22.59 22.24 22.25 -0.93% -0.36% 0% 6019 0.1344 30.97 22.33 0% 0 0% 0 0% 0 0% 0%
20230704 22.76 22.76 22.4 22.46 -0.93% -0.31% 0% 8261 0.1861 81.54 22.53 0% 0 0% 0 0% 0 0% 0%
20230703 22.53 22.87 22.2 22.67 1.52% 0.18% 0% 10213 0.2311 99.23 22.63 0% 0 0% 0 0% 0 0% 0%
20230630 21.89 22.48 21.89 22.33 2.01% 0.09% 0% 10534 0.235 100.78 22.31 0% 0 0% 0 0% 0 0% 0%
20230629 21.77 22.16 21.57 21.89 0.55% -0.18% 0% 4902 0.1075 44.56 21.93 0% 0 0% 0 0% 0 0% 0%
20230628 21.77 22.09 21.43 21.77 -0.18% 0.46% 0% 6590 0.1428 49.23 21.67 0% 0 0% 0 0% 0 0% 0%
20230627 21.38 22.11 21.31 21.81 2.35% 0.09% 0% 6929 0.151 50.43 21.79 0% 0 0% 0 0% 0 0% 0%
20230626 21.67 21.69 21.29 21.31 -2.2% -0.56% 0% 5455 0.1169 38.71 21.43 0% 0 0% 0 0% 0 0% 0%
20230621 22.15 22.19 21.75 21.79 -1.54% -0.55% 0% 6288 0.1378 44.07 21.91 0% 0 0% 0 0% 0 0% 0%
20230620 22.35 22.55 22.08 22.13 -1.12% -0.58% 0% 7229 0.1609 49.7 22.26 0% 0 0% 0 0% 0 0% 0%
20230619 22.17 22.78 22.15 22.38 1.08% -0.27% 0% 12700 0.285 87.25 22.44 0% 0 0% 0 0% 0 0% 0%
20230616 22.2 22.41 22.03 22.14 -0.67% -0.23% 0% 10344 0.2295 71.27 22.19 0% 0 0% 0 0% 0 0% 0%
20230615 22.42 22.53 22.16 22.29 -0.71% -0.22% 0% 10317 0.2305 72.01 22.34 0% 0 0% 0 0% 0 0% 0%
20230614 22.71 22.89 22.4 22.45 -1.1% -0.36% 0% 14333 0.3229 101.93 22.53 0% 0 0% 0 0% 0 0% 0%
20230613 21.65 22.83 21.52 22.7 4.7% 1.34% 0% 27758 0.6218 208.42 22.4 0% 0 0% 0 0% 0 0% 0%
20230612 21.05 21.81 20.83 21.68 1.88% 1.5% 0% 11072 0.2365 93.93 21.36 0% 0 0% 0 0% 0 0% 0%
20230609 21.51 21.68 21.19 21.28 -1.94% -0.37% 0% 8793 0.1878 78.04 21.36 0% 0 0% 0 0% 0 0% 0%
20230608 22.03 22.17 21.57 21.7 -1.36% -0.46% 0% 10636 0.2319 98.62 21.8 0% 0 0% 0 0% 0 0% 0%
20230607 21.79 22.52 21.68 22 1.06% -0.36% 0% 10507 0.232 100.6 22.08 0% 0 0% 0 0% 0 0% 0%
20230606 21.96 22.14 21.73 21.77 -0.77% -0.87% 0% 7453 0.1637 71.79 21.96 0% 0 0% 0 0% 0 0% 0%
20230605 22.39 22.54 22.12 22.5 0.58% 0.49% 0% 7983 0.1787 77.87 22.39 0% 0 0% 0 0% 0 0% 0%
20230602 21.99 22.37 21.92 22.37 1.73% 0.86% 0% 8640 0.1916 84.92 22.18 0% 0 0% 0 0% 0 0% 0%
20230601 21.97 22.19 21.73 21.99 0.14% -0.09% 0% 6941 0.1528 45.36 22.01 0% 0 0% 0 0% 0 0% 0%
20230531 22.63 22.63 21.87 21.96 -0.72% -0.32% 0% 5728 0.1262 32.02 22.03 0% 0 0% 0 0% 0 0% 0%
20230530 22.22 22.27 21.76 22.12 -0.27% 0.64% 0% 5701 0.1253 52.13 21.98 0% 0 0% 0 0% 0 0% 0%
20230529 22.2 22.38 22.03 22.18 0.73% -0.14% 0% 4799 0.1066 40.84 22.21 0% 0 0% 0 0% 0 0% 0%
20230526 21.85 22.13 21.69 22.02 0.18% 0.55% 0% 4054 0.0888 32.84 21.9 0% 0 0% 0 0% 0 0% 0%
20230525 22.08 22.14 21.77 21.98 -0.45% 0.41% 0% 5084 0.1113 39.71 21.89 0% 0 0% 0 0% 0 0% 0%
20230524 22.75 22.81 22.07 22.08 -1.43% -0.5% 0% 7296 0.1619 55.71 22.19 0% 0 0% 0 0% 0 0% 0%
20230523 22.41 22.65 22.33 22.4 0% -0.53% 0% 6874 0.1548 52.1 22.52 0% 0 0% 0 0% 0 0% 0%
20230522 22.27 22.44 22.08 22.4 0.45% 0.4% 0% 5335 0.119 40.32 22.31 0% 0 0% 0 0% 0 0% 0%
20230519 22.42 22.44 22 22.3 -0.22% 0.04% 0% 6106 0.1361 47.24 22.29 0% 0 0% 0 0% 0 0% 0%
20230518 21.94 22.54 21.94 22.35 1.87% 0.36% 0% 10083 0.2245 79.77 22.27 0% 0 0% 0 0% 0 0% 0%
20230517 21.7 22.02 21.7 21.94 1.11% 0.18% 0% 4023 0.0881 34.28 21.9 0% 0 0% 0 0% 0 0% 0%
20230516 21.93 21.93 21.56 21.7 -0.91% -0.05% 0% 5144 0.1117 43.63 21.71 0% 0 0% 0 0% 0 0% 0%
20230515 21.9 21.98 21.47 21.9 0.14% 0.74% 0% 5902 0.1283 53.14 21.74 0% 0 0% 0 0% 0 0% 0%
20230510 21.47 21.78 21.41 21.46 -0.74% -0.37% 0% 4164 0.0897 24.99 21.54 0% 0 0% 0 0% 0 0% 0%
20230509 21.85 21.97 21.55 21.62 -1.28% -0.55% 0% 6928 0.1506 61.36 21.74 0% 0 0% 0 0% 0 0% 0%
20230508 22.09 22.12 21.61 21.9 -0.18% 0.23% 0% 7886 0.1723 71.07 21.85 0% 0 0% 0 0% 0 0% 0%
20230505 21.99 22.35 21.81 21.94 -0.32% -0.32% 0% 6447 0.1419 61.34 22.01 0% 0 0% 0 0% 0 0% 0%
20230504 21.8 22.09 21.63 22.01 0.82% 0.14% 0% 4841 0.1064 45.24 21.98 0% 0 0% 0 0% 0 0% 0%
20230428 21.53 21.9 21.38 21.83 1.87% 0.65% 0% 6155 0.1335 55.72 21.69 0% 0 0% 0 0% 0 0% 0%
20230427 21.43 21.59 21.22 21.43 0.05% 0% 0% 4890 0.1048 43.18 21.43 0% 0 0% 0 0% 0 0% 0%
20230426 20.78 21.99 20.78 21.42 0.66% 0.05% 0% 7337 0.1571 62.56 21.41 0% 0 0% 0 0% 0 0% 0%
20230425 22 22.19 21.2 21.28 -3.93% -1.21% 0% 9360 0.2016 79.49 21.54 0% 0 0% 0 0% 0 0% 0%
20230424 21.7 22.66 21.3 22.15 2.36% 0.54% 0% 13048 0.2875 117.19 22.03 0% 0 0% 0 0% 0 0% 0%
20230421 21.81 21.97 21.56 21.64 -0.69% -0.46% 0% 5390 0.1172 47.75 21.74 0% 0 0% 0 0% 0 0% 0%
20230420 22.14 22.19 21.57 21.79 -1.58% 0.09% 0% 11679 0.2542 104.7 21.77 0% 0 0% 0 0% 0 0% 0%
20230419 22.47 22.48 22.1 22.14 -1.29% -0.4% 0% 8343 0.1855 77.3 22.23 0% 0 0% 0 0% 0 0% 0%
20230418 22.5 22.58 22.25 22.43 -0.09% 0.36% 0% 9056 0.2024 81.31 22.35 0% 0 0% 0 0% 0 0% 0%
20230417 22.35 22.49 22.2 22.45 0.45% 0.22% 0% 7235 0.1621 62.17 22.4 0% 0 0% 0 0% 0 0% 0%
20230414 22.61 22.62 22.23 22.35 -0.4% -0.18% 0% 7575 0.1696 64.95 22.39 0% 0 0% 0 0% 0 0% 0%
20230413 22.41 22.79 22.34 22.44 -0.49% -0.22% 0% 8967 0.2017 74.22 22.49 0% 0 0% 0 0% 0 0% 0%
20230412 22.46 22.56 22.34 22.55 0.89% 0.53% 0% 9043 0.2028 73.66 22.43 0% 0 0% 0 0% 0 0% 0%
20230411 22.22 22.59 22.22 22.35 0.13% -0.27% 0% 6421 0.1439 51.31 22.41 0% 0 0% 0 0% 0 0% 0%
20230410 22.64 22.88 22.24 22.32 -1.33% -0.4% 0% 13317 0.2984 103.38 22.41 0% 0 0% 0 0% 0 0% 0%
20230407 22.22 22.66 22.11 22.62 2.35% 0.67% 0% 7365 0.1655 59.17 22.47 0% 0 0% 0 0% 0 0% 0%
20230406 22.3 22.54 22.07 22.1 -1.21% -0.81% 0% 10413 0.232 79.91 22.28 0% 0 0% 0 0% 0 0% 0%
20230404 22.71 22.72 22.26 22.37 -1.54% -0.18% 0% 12275 0.2751 92.47 22.41 0% 0 0% 0 0% 0 0% 0%
20230403 22.82 23.04 22.45 22.72 -0.44% -0.09% 0% 13259 0.3015 99.81 22.74 0% 0 0% 0 0% 0 0% 0%
20230331 22.79 23.16 22.79 22.82 -0.52% -0.48% 0% 6604 0.1514 52.35 22.93 0% 0 0% 0 0% 0 0% 0%
20230330 23 23.1 22.56 22.94 -0.26% 0.48% 0% 9505 0.217 75.81 22.83 0% 0 0% 0 0% 0 0% 0%
20230329 23.47 23.5 22.93 23 -1.29% -0.61% 0% 10523 0.2435 88.57 23.14 0% 0 0% 0 0% 0 0% 0%
20230328 24.1 24.1 23.3 23.3 -2.71% -1.02% 0% 10559 0.2486 91.33 23.54 0% 0 0% 0 0% 0 0% 0%
20230327 23.85 23.96 23.65 23.95 0.08% 0.55% 0% 9667 0.2303 85.66 23.82 0% 0 0% 0 0% 0 0% 0%
20230324 23.95 24.12 23.67 23.93 0.63% -0.04% 0% 10173 0.2435 92.67 23.94 0% 0 0% 0 0% 0 0% 0%
20230323 23.91 24 23.64 23.78 -0.5% -0.13% 0% 11212 0.267 61.88 23.81 0% 0 0% 0 0% 0 0% 0%
20230322 23.67 23.97 23.64 23.9 1.1% 0.38% 0% 12791 0.3045 127.32 23.81 0% 0 0% 0 0% 0 0% 0%
20230321 23.27 23.73 23.19 23.64 1.59% 0.3% 0% 12335 0.2907 127.22 23.57 0% 0 0% 0 0% 0 0% 0%
20230320 23.07 23.49 22.99 23.27 0.43% -0.04% 0% 8781 0.2044 88.48 23.28 0% 0 0% 0 0% 0 0% 0%
20230317 23.22 23.3 23.05 23.17 0% -0.09% 0% 6728 0.156 59.74 23.19 0% 0 0% 0 0% 0 0% 0%
20230316 23 23.27 22.8 23.17 -0.04% 0.26% 0% 7559 0.1747 64.73 23.11 0% 0 0% 0 0% 0 0% 0%
20230315 22.68 23.25 22.64 23.18 2.93% 0.56% 0% 9467 0.2182 74.65 23.05 0% 0 0% 0 0% 0 0% 0%
20230314 22.9 23.1 22.21 22.52 -2% -0.09% 0% 9219 0.2078 67.54 22.54 0% 0 0% 0 0% 0 0% 0%
20230313 22.65 22.99 22.58 22.98 0.75% 0.7% 0% 7091 0.1618 51.63 22.82 0% 0 0% 0 0% 0 0% 0%
20230310 23.1 23.1 22.72 22.81 -1.34% -0.13% 0% 5127 0.1171 34.35 22.84 0% 0 0% 0 0% 0 0% 0%
20230309 23.15 23.38 23.01 23.12 0.17% 0% 0% 5969 0.138 34.41 23.12 0% 0 0% 0 0% 0 0% 0%
20230308 22.9 23.19 22.75 23.08 0.61% 0.09% 0% 8162 0.1882 40.18 23.06 0% 0 0% 0 0% 0 0% 0%
20230307 23.53 23.53 22.9 22.94 -2.34% -1.12% 0% 13763 0.3193 66.87 23.2 0% 0 0% 0 0% 0 0% 0%
20230306 24.05 24.06 23.36 23.49 -2.33% -0.42% 0% 21384 0.5045 104.15 23.59 0% 0 0% 0 0% 0 0% 0%
20230303 24.35 24.35 24 24.05 -1.03% -0.25% 0% 10147 0.2446 49.25 24.11 0% 0 0% 0 0% 0 0% 0%
20230302 24.58 24.64 24.17 24.3 -0.9% -0.16% 0% 14127 0.3438 64.49 24.34 0% 0 0% 0 0% 0 0% 0%
20230301 24.68 24.88 24.4 24.52 -1.05% -0.12% 0% 14539 0.3569 63.86 24.55 0% 0 0% 0 0% 0 0% 0%
20230228 24.79 24.88 24.54 24.78 0.53% 0.36% 0% 9338 0.2306 40.54 24.69 0% 0 0% 0 0% 0 0% 0%
20230227 25.29 25.29 24.55 24.65 -2.1% -0.64% 0% 15645 0.3881 66.15 24.81 0% 0 0% 0 0% 0 0% 0%
20230224 25.16 25.73 24.7 25.18 -0.04% -0.47% 0% 28398 0.7185 124.31 25.3 0% 0 0% 0 0% 0 0% 0%
20230223 24.77 25.24 24.62 25.19 3.28% 0.52% 0% 30137 0.7551 144.2 25.06 0% 0 0% 0 0% 0 0% 0%
20230222 24.58 24.58 24.25 24.39 -0.77% 0% 0% 9676 0.236 50.92 24.39 0% 0 0% 0 0% 0 0% 0%
20230221 24.8 25.1 24.39 24.58 -1.48% -0.28% 0% 14557 0.3588 76.53 24.65 0% 0 0% 0 0% 0 0% 0%
20230220 24.62 25.12 24.5 24.95 1.34% 0.52% 0% 23977 0.595 129.7 24.82 0% 0 0% 0 0% 0 0% 0%
20230217 24.46 24.85 24.11 24.62 1.86% 0.24% 0% 22512 0.553 133.25 24.56 0% 0 0% 0 0% 0 0% 0%
20230216 24.49 25.27 24.07 24.17 -1.63% -2.42% 0% 24941 0.6177 160.87 24.77 0% 0 0% 0 0% 0 0% 0%
20230215 24.67 24.7 24.2 24.57 -0.41% 0.61% 0% 17227 0.4206 119.87 24.42 0% 0 0% 0 0% 0 0% 0%
20230214 24.2 24.82 24.06 24.67 2.54% 0.69% 0% 17313 0.4242 122.03 24.5 0% 0 0% 0 0% 0 0% 0%
20230213 23.83 24.21 23.7 24.06 1.26% 0.17% 0% 13092 0.3145 95.82 24.02 0% 0 0% 0 0% 0 0% 0%
20230210 23.83 24.07 23.66 23.76 -0.29% -0.5% 0% 7275 0.1737 52.93 23.88 0% 0 0% 0 0% 0 0% 0%
20230209 23.54 23.85 23.36 23.83 1.23% 0.55% 0% 7261 0.1721 52.11 23.7 0% 0 0% 0 0% 0 0% 0%
20230208 24.2 24.2 23.44 23.54 -2.04% -0.51% 0% 12270 0.2903 89.04 23.66 0% 0 0% 0 0% 0 0% 0%
20230207 23.7 24.05 23.68 24.03 1.78% 0.46% 0% 9064 0.2168 69.06 23.92 0% 0 0% 0 0% 0 0% 0%
20230206 23.72 23.84 23.5 23.61 -1.05% -0.08% 0% 7292 0.1723 57.79 23.63 0% 0 0% 0 0% 0 0% 0%
20230203 24.05 24.07 23.45 23.86 -1.04% 0.59% 0% 11936 0.2831 93.07 23.72 0% 0 0% 0 0% 0 0% 0%
20230202 24.14 24.28 23.99 24.11 -0.21% 0.04% 0% 11809 0.2846 95.95 24.1 0% 0 0% 0 0% 0 0% 0%
20230201 23.71 24.16 23.71 24.16 1.98% 0.79% 0% 10981 0.2632 91.77 23.97 0% 0 0% 0 0% 0 0% 0%
20230131 23.69 23.88 23.45 23.69 0.17% 0.13% 0% 7304 0.1728 66.09 23.66 0% 0 0% 0 0% 0 0% 0%
20230130 23.65 24.11 23.54 23.65 0.85% -0.46% 0% 11102 0.2638 103.27 23.76 0% 0 0% 0 0% 0 0% 0%
20230120 23.34 23.64 23.21 23.45 0.69% 0.13% 0% 7562 0.1771 72.37 23.42 0% 0 0% 0 0% 0 0% 0%
20230119 23.07 23.35 23.05 23.29 0.95% 0.13% 0% 7265 0.169 68.65 23.26 0% 0 0% 0 0% 0 0% 0%
20230118 23.15 23.3 22.84 23.07 -0.69% 0.13% 0% 9974 0.2298 90.19 23.04 0% 0 0% 0 0% 0 0% 0%
20230117 23.45 23.56 23.12 23.23 -0.64% -0.21% 0% 6603 0.1537 59.37 23.28 0% 0 0% 0 0% 0 0% 0%
20230116 23.4 23.53 23.12 23.38 0.3% 0.13% 0% 10450 0.244 90.13 23.35 0% 0 0% 0 0% 0 0% 0%
20230113 22.97 23.4 22.87 23.31 1.7% 0.39% 0% 8488 0.1971 72.68 23.22 0% 0 0% 0 0% 0 0% 0%
20230112 23.03 23.31 22.65 22.92 0.17% -0.26% 0% 9796 0.2251 81.26 22.98 0% 0 0% 0 0% 0 0% 0%
20230111 23.13 23.13 22.8 22.88 -0.17% -0.44% 0% 6471 0.1487 49.09 22.98 0% 0 0% 0 0% 0 0% 0%
20230110 23.06 23.2 22.79 22.92 -0.95% -0.17% 0% 8740 0.2007 61.33 22.96 0% 0 0% 0 0% 0 0% 0%
20230109 23.01 23.4 23 23.14 0.56% -0.26% 0% 10607 0.2461 75.9 23.2 0% 0 0% 0 0% 0 0% 0%
20230106 23.13 23.14 22.91 23.01 -0.26% 0% 0% 7849 0.1806 57.35 23.01 0% 0 0% 0 0% 0 0% 0%
20230105 23.08 23.14 22.9 23.07 0.09% 0.17% 0% 9826 0.2263 72.25 23.03 0% 0 0% 0 0% 0 0% 0%
20230104 23.13 23.43 22.85 23.05 0.26% -0.35% 0% 10664 0.2467 83.53 23.13 0% 0 0% 0 0% 0 0% 0%
20230103 23.35 23.54 22.95 22.99 -0.91% -0.69% 0% 11404 0.264 93.68 23.15 0% 0 0% 0 0% 0 0% 0%
20221230 22.81 23.33 22.81 23.2 1.71% 0.26% 0% 10631 0.246 98.92 23.14 0% 0 0% 0 0% 0 0% 0%
20221229 23.23 23.23 22.57 22.81 -1.85% -0.09% 0% 12162 0.2777 100.12 22.83 0% 0 0% 0 0% 0 0% 0%
20221228 22.79 23.6 22.71 23.24 0.78% 0.04% 0% 20423 0.4744 176.95 23.23 0% 0 0% 0 0% 0 0% 0%
20221227 22 23.4 21.91 23.06 4.96% 1.5% 0% 17073 0.3879 164.07 22.72 0% 0 0% 0 0% 0 0% 0%
20221226 21.71 22.04 21.5 21.97 2.04% 0.37% 0% 6280 0.1375 64.65 21.89 0% 0 0% 0 0% 0 0% 0%
20221223 21.7 21.88 21.44 21.53 -1.24% -0.65% 0% 5021 0.1088 50.41 21.67 0% 0 0% 0 0% 0 0% 0%
20221222 21.8 22.22 21.67 21.8 0.14% -0.73% 0% 6885 0.1512 67.3 21.96 0% 0 0% 0 0% 0 0% 0%
20221221 22.05 22.14 21.75 21.77 -0.82% -0.46% 0% 4939 0.108 47.48 21.87 0% 0 0% 0 0% 0 0% 0%
20221220 22.1 22.19 21.66 21.95 -0.72% 0.05% 0% 5215 0.1144 47.3 21.94 0% 0 0% 0 0% 0 0% 0%
20221219 22.5 22.7 22 22.11 -1.95% -0.36% 0% 9898 0.2196 85.93 22.19 0% 0 0% 0 0% 0 0% 0%
20221216 22.88 23 22.51 22.55 -1.44% -0.62% 0% 7651 0.1736 69.01 22.69 0% 0 0% 0 0% 0 0% 0%
20221215 23.08 23.23 22.66 22.88 -0.09% 0.22% 0% 8232 0.1879 71.63 22.83 0% 0 0% 0 0% 0 0% 0%
20221214 22.9 23.15 22.78 22.9 -0.52% -0.09% 0% 6488 0.1487 53.57 22.92 0% 0 0% 0 0% 0 0% 0%
20221213 23 23.25 22.7 23.02 0.09% 0.17% 0% 7695 0.1768 59.99 22.98 0% 0 0% 0 0% 0 0% 0%
20221212 23.25 23.33 22.92 23 -0.56% -0.43% 0% 8204 0.1895 63.47 23.1 0% 0 0% 0 0% 0 0% 0%
20221209 23.5 23.56 23.11 23.13 -1.57% -0.52% 0% 9983 0.2321 77.47 23.25 0% 0 0% 0 0% 0 0% 0%
20221208 23.78 23.8 23.4 23.5 -0.8% -0.38% 0% 7063 0.1666 56.5 23.59 0% 0 0% 0 0% 0 0% 0%
20221207 23.62 23.95 23.47 23.69 -0.04% -0.08% 0% 9052 0.2146 70.62 23.71 0% 0 0% 0 0% 0 0% 0%
20221206 24.16 24.16 23.58 23.7 -1.21% -0.25% 0% 9846 0.2339 68.89 23.76 0% 0 0% 0 0% 0 0% 0%
20221205 23.93 24.08 23.76 23.99 1.1% 0.38% 0% 8375 0.2002 54.91 23.9 0% 0 0% 0 0% 0 0% 0%
20221202 24 24.13 23.66 23.73 -1.13% -0.67% 0% 8404 0.2008 52.57 23.89 0% 0 0% 0 0% 0 0% 0%
20221201 23.88 24.3 23.82 24 1.27% -0.12% 0% 13351 0.3208 80.62 24.03 0% 0 0% 0 0% 0 0% 0%
20221130 23.99 24.09 23.5 23.7 -1.21% -0.25% 0% 9193 0.2184 54.64 23.76 0% 0 0% 0 0% 0 0% 0%
20221129 23.51 24.04 23.51 23.99 1.48% 0.76% 0% 8646 0.2059 45.82 23.81 0% 0 0% 0 0% 0 0% 0%
20221128 23.88 24.05 23.3 23.64 -1.5% 0% 0% 7913 0.1871 40.36 23.64 0% 0 0% 0 0% 0 0% 0%
20221125 24.05 24.33 23.68 24 -0.46% 0.13% 0% 8434 0.2022 40.78 23.97 0% 0 0% 0 0% 0 0% 0%
20221124 24.1 24.67 24 24.11 0.63% -0.58% 0% 12413 0.301 54.31 24.25 0% 0 0% 0 0% 0 0% 0%
20221123 24.94 25.23 23.77 23.96 -4.27% -1.03% 0% 24171 0.5852 96.04 24.21 0% 0 0% 0 0% 0 0% 0%
20221122 25.01 26.2 24.9 25.03 0.04% -2.23% 0% 19017 0.4868 77.49 25.6 0% 0 0% 0 0% 0 0% 0%
20221121 26 26 24.82 25.02 -3.06% -0.6% 0% 15796 0.3976 56.81 25.17 0% 0 0% 0 0% 0 0% 0%
20221118 25.66 25.86 25.28 25.81 0.62% 0.94% 0% 16156 0.4131 52.7 25.57 0% 0 0% 0 0% 0 0% 0%
20221117 26.16 26.58 25.5 25.65 -1.84% -0.93% 0% 17497 0.453 58.35 25.89 0% 0 0% 0 0% 0 0% 0%
20221116 25.37 26.7 25.37 26.13 2.27% -0.08% 0% 27279 0.7134 92.74 26.15 0% 0 0% 0 0% 0 0% 0%
20221115 25.28 25.99 25.15 25.55 -0.2% 0.63% 0% 13503 0.3428 42.52 25.39 0% 0 0% 0 0% 0 0% 0%
20221114 24.84 26.02 24.84 25.6 2.2% 0.23% 0% 19965 0.51 61.32 25.54 0% 0 0% 0 0% 0 0% 0%
20221111 25.66 26.1 24.84 25.05 -3.13% -1.65% 0% 29093 0.7411 87.11 25.47 0% 0 0% 0 0% 0 0% 0%
20221110 25.14 26.06 24.68 25.86 2.42% 1.89% 0% 32963 0.8366 104.72 25.38 0% 0 0% 0 0% 0 0% 0%
20221109 26.14 26.14 24.9 25.25 -3.26% -0.04% 0% 31027 0.7838 105.64 25.26 0% 0 0% 0 0% 0 0% 0%
20221108 27.05 27.19 25.68 26.1 -5.09% -0.19% 0% 46680 1.2207 176.79 26.15 0% 0 0% 0 0% 0 0% 0%
20221107 26.13 27.8 25.72 27.5 6.34% 2.92% 0% 45504 1.2158 203.46 26.72 0% 0 0% 0 0% 0 0% 0%
20221104 25.9 25.99 25.55 25.86 -0.08% 0.27% 0% 13732 0.3542 68.87 25.79 0% 0 0% 0 0% 0 0% 0%
20221103 25.95 26.14 25.47 25.88 0.31% 0.5% 0% 14521 0.3739 72.37 25.75 0% 0 0% 0 0% 0 0% 0%
20221102 25.3 26.85 24.81 25.8 2.99% -1.45% 0% 40712 1.0657 206.05 26.18 0% 0 0% 0 0% 0 0% 0%
20221101 24.71 25.25 24.08 25.05 3.13% 1.17% 0% 23296 0.5768 130.76 24.76 0% 0 0% 0 0% 0 0% 0%
20221031 22.99 24.65 22.9 24.29 7.57% 0.75% 0% 29294 0.7062 170 24.11 0% 0 0% 0 0% 0 0% 0%
20221028 23.06 23.29 22.43 22.58 -2.59% -1.01% 0% 10085 0.23 59.81 22.81 0% 0 0% 0 0% 0 0% 0%
20221027 23.26 23.48 23 23.18 -0.04% -0.22% 0% 9809 0.2279 56.05 23.23 0% 0 0% 0 0% 0 0% 0%
20221026 23.1 23.6 23 23.19 0.83% -0.69% 0% 9068 0.2117 57.24 23.35 0% 0 0% 0 0% 0 0% 0%
20221025 23.18 23.4 22.58 23 -1.79% 0.13% 0% 10117 0.2324 49.61 22.97 0% 0 0% 0 0% 0 0% 0%
20221024 23.6 23.9 23.2 23.42 -2.01% -0.21% 0% 16073 0.3773 81.34 23.47 0% 0 0% 0 0% 0 0% 0%
20221021 23.52 23.9 23.22 23.9 0.63% 1.1% 0% 14524 0.3433 77.43 23.64 0% 0 0% 0 0% 0 0% 0%
20221020 23.29 23.94 23.04 23.75 1.98% 0.21% 0% 13319 0.3156 74.19 23.7 0% 0 0% 0 0% 0 0% 0%
20221019 24.05 24.24 23.29 23.29 -1.19% -0.89% 0% 11653 0.2739 66.49 23.5 0% 0 0% 0 0% 0 0% 0%
20221018 23.33 23.8 22.91 23.57 1.29% 0.68% 0% 11972 0.2803 68.53 23.41 0% 0 0% 0 0% 0 0% 0%
20221017 23.07 23.6 22.88 23.27 1.35% -0.04% 0% 13085 0.3046 75.36 23.28 0% 0 0% 0 0% 0 0% 0%
20220720 24.76 25.12 24.65 24.97 0.85% 0.2% 0% 9036 0.2252 67.08 24.92 0% 0 0% 0 0% 0 0% 0%
20220719 24.6 25.03 24.5 24.76 0.65% 0.16% 0% 8007 0.1979 53.36 24.72 0% 0 0% 0 0% 0 0% 0%
20220718 24.44 24.75 24.35 24.6 1.23% 0.2% 0% 5568 0.1367 30.73 24.55 0% 0 0% 0 0% 0 0% 0%
20220715 24.8 25.1 24.3 24.3 -1.82% -1.38% 0% 9699 0.239 50.39 24.64 0% 0 0% 0 0% 0 0% 0%
20220714 25.03 25.43 24.72 24.75 -1.32% -0.96% 0% 8356 0.2088 43.49 24.99 0% 0 0% 0 0% 0 0% 0%
20220713 24.45 25.51 24.36 25.08 2.33% 0.04% 0% 13336 0.3344 62.77 25.07 0% 0 0% 0 0% 0 0% 0%
20220712 25.41 25.78 24.5 24.51 -3.92% -1.61% 0% 14560 0.3627 65.49 24.91 0% 0 0% 0 0% 0 0% 0%
20220711 26.43 26.59 25.36 25.51 -2.67% -0.55% 0% 11952 0.3066 53.62 25.65 0% 0 0% 0 0% 0 0% 0%
20220708 26.3 26.64 26.12 26.21 -1.02% -0.49% 0% 11612 0.3059 52.38 26.34 0% 0 0% 0 0% 0 0% 0%
20220707 25.94 27.12 25.61 26.48 3.08% 0.19% 0% 24047 0.6356 103.37 26.43 0% 0 0% 0 0% 0 0% 0%
20220706 26.81 26.9 25.61 25.69 -4.14% -1% 0% 21599 0.5604 93.88 25.95 0% 0 0% 0 0% 0 0% 0%
20220705 26.96 27.39 26.44 27.27 2.44% 1.15% 0% 32759 0.8832 150.1 26.96 0% 0 0% 0 0% 0 0% 0%
20220704 26.75 26.88 26.2 26.62 -1% 0.34% 0% 16188 0.4294 80.28 26.53 0% 0 0% 0 0% 0 0% 0%
20220701 26.78 26.96 26.5 26.89 1.13% 0.41% 0% 11857 0.3175 58.29 26.78 0% 0 0% 0 0% 0 0% 0%
20220630 27.11 27.45 26.41 26.59 -1.74% -0.64% 0% 27225 0.7286 130.89 26.76 0% 0 0% 0 0% 0 0% 0%
20220629 27.75 27.92 27.06 27.06 -2.49% -1.28% 0% 19240 0.5273 97.89 27.41 0% 0 0% 0 0% 0 0% 0%
20220628 28.01 28.16 27.5 27.75 -0.89% 0% 0% 19304 0.5356 100.97 27.75 0% 0 0% 0 0% 0 0% 0%
20220627 28.4 28.69 27.97 28 -1.34% -0.46% 0% 15550 0.4374 87.56 28.13 0% 0 0% 0 0% 0 0% 0%
20220624 28.8 29.23 27.91 28.38 -1.6% -0.18% 0% 20771 0.5906 116.98 28.43 0% 0 0% 0 0% 0 0% 0%
20220623 28.42 29 28.07 28.84 2.05% 0.8% 0% 14805 0.4236 85.65 28.61 0% 0 0% 0 0% 0 0% 0%
20220622 27.99 28.68 27.69 28.26 1.47% -0.32% 0% 15905 0.4509 93.16 28.35 0% 0 0% 0 0% 0 0% 0%
20220621 28.01 28.7 27.71 27.85 -0.68% -1.07% 0% 12144 0.3419 70.54 28.15 0% 0 0% 0 0% 0 0% 0%
20220620 27.4 28.49 27.33 28.04 3.66% 0.18% 0% 15812 0.4425 91.27 27.99 0% 0 0% 0 0% 0 0% 0%
20220617 26.8 27.29 26.53 27.05 0.52% 0.56% 0% 11987 0.3225 68.9 26.9 0% 0 0% 0 0% 0 0% 0%
20220616 25.87 27.25 25.87 26.91 3.22% 0.34% 0% 16620 0.4458 96.75 26.82 0% 0 0% 0 0% 0 0% 0%
20220615 25.89 26.5 25.66 26.07 1.64% -0.34% 0% 14562 0.3809 84.41 26.16 0% 0 0% 0 0% 0 0% 0%
20220614 25.79 25.79 25.11 25.65 -0.54% 0.98% 0% 8609 0.2187 45.78 25.4 0% 0 0% 0 0% 0 0% 0%
20220613 26.57 26.57 25.53 25.79 -2.97% -0.69% 0% 18493 0.4803 100.39 25.97 0% 0 0% 0 0% 0 0% 0%
20220610 25.26 26.69 25.08 26.58 5.06% 1.68% 0% 19065 0.4983 105.69 26.14 0% 0 0% 0 0% 0 0% 0%
20220609 25.8 25.96 25.08 25.3 -2.54% -0.75% 0% 12587 0.3209 71.75 25.49 0% 0 0% 0 0% 0 0% 0%
20220608 26.33 26.52 25.62 25.96 -1.48% 0% 0% 17244 0.4477 103.92 25.96 0% 0 0% 0 0% 0 0% 0%
20220607 26.55 27.35 26.24 26.35 -0.72% -1.35% 0% 13192 0.3524 84.29 26.71 0% 0 0% 0 0% 0 0% 0%
20220606 26.84 26.93 26.36 26.54 -1.56% -0.23% 0% 12720 0.3383 85.37 26.6 0% 0 0% 0 0% 0 0% 0%
20220602 26.95 27.58 26.6 26.96 1.05% 0.07% 0% 13716 0.3695 96.52 26.94 0% 0 0% 0 0% 0 0% 0%
20220601 26.34 27.17 25.9 26.68 1.99% 0.38% 0% 17255 0.4586 123.24 26.58 0% 0 0% 0 0% 0 0% 0%
20220531 24.69 26.45 24.22 26.16 6.78% 2.51% 0% 28035 0.7155 207.36 25.52 0% 0 0% 0 0% 0 0% 0%
20220530 24.73 24.99 24.21 24.5 -1.49% 0.08% 0% 8754 0.2143 74.26 24.48 0% 0 0% 0 0% 0 0% 0%
20220527 24.57 26.03 24.57 24.87 1.3% -1.58% 0% 15189 0.3839 132.25 25.27 0% 0 0% 0 0% 0 0% 0%
20220526 24.36 24.85 24.21 24.55 1.03% 0.24% 0% 8945 0.2191 79.17 24.49 0% 0 0% 0 0% 0 0% 0%
20220525 23.8 24.39 23.8 24.3 0.83% 0.54% 0% 6173 0.1492 49.84 24.17 0% 0 0% 0 0% 0 0% 0%
20220524 26.04 26.16 24.03 24.1 -6.59% -3.21% 0% 14292 0.3558 115.77 24.9 0% 0 0% 0 0% 0 0% 0%
20220523 25.7 26.1 25.48 25.8 0.39% -0.08% 0% 6248 0.1613 54.34 25.82 0% 0 0% 0 0% 0 0% 0%
20220520 25.13 25.98 25.13 25.7 2.31% 0.51% 0% 8850 0.2263 74.06 25.57 0% 0 0% 0 0% 0 0% 0%
20220519 25.6 25.79 25.02 25.12 -2.9% -0.28% 0% 10734 0.2704 86.95 25.19 0% 0 0% 0 0% 0 0% 0%
20220518 26.55 26.55 25.77 25.87 -1.6% -0.58% 0% 7686 0.2 65.99 26.02 0% 0 0% 0 0% 0 0% 0%
20220517 26.23 26.46 25.71 26.29 -0.98% 0.69% 0% 5301 0.1384 45.93 26.11 0% 0 0% 0 0% 0 0% 0%
20220516 26.96 27.12 26.16 26.55 -2.1% 0.11% 0% 9548 0.2532 80.37 26.52 0% 0 0% 0 0% 0 0% 0%
20220513 28.18 28.18 26.8 27.12 -2.13% -0.7% 0% 10934 0.2986 92.8 27.31 0% 0 0% 0 0% 0 0% 0%
20220512 26.13 28.45 25.82 27.71 6.05% 1.17% 0% 17888 0.49 160.65 27.39 0% 0 0% 0 0% 0 0% 0%
20220511 26.49 26.97 26.11 26.13 -2.02% -1.32% 0% 9230 0.2444 88.64 26.48 0% 0 0% 0 0% 0 0% 0%
20220510 26.9 27.8 26.56 26.67 -2.16% -1.55% 0% 9394 0.2545 94.74 27.09 0% 0 0% 0 0% 0 0% 0%
20220509 26 27.3 25.82 27.26 3.89% 1.6% 0% 9959 0.2672 105.32 26.83 0% 0 0% 0 0% 0 0% 0%
20220506 25 26.86 25 26.24 2.26% 0.54% 0% 9840 0.2568 109.71 26.1 0% 0 0% 0 0% 0 0% 0%
20220505 24.98 25.81 24.76 25.66 2.85% 0.71% 0% 6675 0.1701 78.76 25.48 0% 0 0% 0 0% 0 0% 0%
20220429 24.53 25.7 24.39 24.95 1.8% -0.28% 0% 6382 0.1597 77.64 25.02 0% 0 0% 0 0% 0 0% 0%
20220428 24.67 26.23 24.09 24.51 -0.61% -2.43% 0% 12202 0.3065 155.73 25.12 0% 0 0% 0 0% 0 0% 0%
20220427 22.6 24.71 22.6 24.66 9.16% 2.28% 0% 13818 0.3332 185.97 24.11 0% 0 0% 0 0% 0 0% 0%
20220426 23.52 23.99 22.5 22.59 -5.16% -2.59% 0% 5326 0.1235 79.83 23.19 0% 0 0% 0 0% 0 0% 0%
20220425 25.39 25.5 23.81 23.82 -5.89% -2.22% 0% 7552 0.184 122.3 24.36 0% 0 0% 0 0% 0 0% 0%
20220422 24.5 26.43 24 25.31 3.39% 0.96% 0% 7296 0.1829 129.43 25.07 0% 0 0% 0 0% 0 0% 0%
20220421 24.98 25.35 24.4 24.48 -1.96% -1.57% 0% 3185 0.0792 59.56 24.87 0% 0 0% 0 0% 0 0% 0%
20220420 25.2 25.5 24.94 24.97 -0.64% -0.95% 0% 2888 0.0728 54.33 25.21 0% 0 0% 0 0% 0 0% 0%
20220419 25.03 25.53 24.86 25.13 0.72% -0.12% 0% 3855 0.097 71.57 25.16 0% 0 0% 0 0% 0 0% 0%
20220418 24.5 25.17 24 24.95 1.84% 1.18% 0% 3423 0.0844 61.64 24.66 0% 0 0% 0 0% 0 0% 0%
20220415 25.13 25.13 24.36 24.5 -2.7% -0.33% 0% 3657 0.0899 64.63 24.58 0% 0 0% 0 0% 0 0% 0%
20220414 24.91 25.28 24.62 25.18 0.72% 1.08% 0% 4504 0.1122 80.22 24.91 0% 0 0% 0 0% 0 0% 0%
20220413 25.47 25.47 24.95 25 -2.5% -0.6% 0% 2990 0.0752 51.01 25.15 0% 0 0% 0 0% 0 0% 0%
20220412 25.11 26.02 24.88 25.64 1.79% 0.79% 0% 3530 0.0898 55.59 25.44 0% 0 0% 0 0% 0 0% 0%
20220411 25.81 26.1 25.19 25.19 -3.63% -0.87% 0% 3762 0.0956 48.66 25.41 0% 0 0% 0 0% 0 0% 0%
20220408 26.17 26.49 25.66 26.14 -0.11% 0.54% 0% 3912 0.1017 46.08 26 0% 0 0% 0 0% 0 0% 0%
20220407 26.46 26.78 26.12 26.17 -1.06% -0.68% 0% 3472 0.0915 40.33 26.35 0% 0 0% 0 0% 0 0% 0%
20220401 27 27 26.4 26.82 -0.56% 0.41% 0% 3452 0.0922 40.14 26.71 0% 0 0% 0 0% 0 0% 0%
20220331 26.99 27.29 26.53 26.97 -0.04% -0.19% 0% 4067 0.1099 47.4 27.02 0% 0 0% 0 0% 0 0% 0%
20220330 26.48 27.1 26.21 26.98 1.93% 0.9% 0% 3976 0.1063 43.69 26.74 0% 0 0% 0 0% 0 0% 0%
20220329 27.14 27.25 26.33 26.47 -1.23% -0.56% 0% 4174 0.1111 43.59 26.62 0% 0 0% 0 0% 0 0% 0%
20220328 27.5 27.64 26.51 26.8 -2.55% -0.7% 0% 7714 0.2082 79.78 26.99 0% 0 0% 0 0% 0 0% 0%
20220325 28.55 28.88 27.5 27.5 -4.28% -2% 0% 8614 0.2417 94.82 28.06 0% 0 0% 0 0% 0 0% 0%
20220324 28.71 30.3 28.41 28.73 -0.73% -1.95% 0% 15072 0.4416 176.15 29.3 0% 0 0% 0 0% 0 0% 0%
20220323 27.28 29.78 27.16 28.94 5.24% 0.59% 0% 11629 0.3346 142.04 28.77 0% 0 0% 0 0% 0 0% 0%
20220322 27.9 28.45 27.25 27.5 0.4% -0.72% 0% 5535 0.1533 65.59 27.7 0% 0 0% 0 0% 0 0% 0%
20220321 27.81 27.86 27.16 27.39 -0.98% 0% 0% 4082 0.1118 48.23 27.39 0% 0 0% 0 0% 0 0% 0%
20220318 27.5 27.88 27.3 27.66 0.58% 0.07% 0% 2710 0.0749 33.37 27.64 0% 0 0% 0 0% 0 0% 0%
20220317 26.75 27.9 26.75 27.5 3.77% 0.51% 0% 6203 0.1697 74.7 27.36 0% 0 0% 0 0% 0 0% 0%
20220316 26.49 26.73 25.25 26.5 0.91% 1.61% 0% 8053 0.21 97.35 26.08 0% 0 0% 0 0% 0 0% 0%
20220315 27.38 27.51 26.2 26.26 -4.61% -2.38% 0% 5356 0.1441 70.39 26.9 0% 0 0% 0 0% 0 0% 0%
20220311 28.28 28.5 27.55 28.34 -0.91% 1.14% 0% 5115 0.1433 70.57 28.02 0% 0 0% 0 0% 0 0% 0%
20220310 29.45 29.87 28.6 28.6 -1.38% -1.31% 0% 6295 0.1824 90.28 28.98 0% 0 0% 0 0% 0 0% 0%
20220309 30.3 30.66 27.55 29 -4.01% -0.51% 0% 9492 0.2767 132.76 29.15 0% 0 0% 0 0% 0 0% 0%
20220308 29.11 30.6 28 30.21 3.11% 0.73% 0% 10583 0.3174 164.29 29.99 0% 0 0% 0 0% 0 0% 0%
20220307 30.04 30.04 29.11 29.3 -2.43% -0.27% 0% 5092 0.1496 86.78 29.38 0% 0 0% 0 0% 0 0% 0%
20220304 30.02 30.35 29.75 30.03 -0.1% 0.1% 0% 2393 0.0718 42.24 30 0% 0 0% 0 0% 0 0% 0%
20220303 30.79 31 30 30.06 -2.34% -0.82% 0% 3854 0.1168 66.06 30.31 0% 0 0% 0 0% 0 0% 0%
20220302 30.7 31.15 30.4 30.78 -0.71% -0.06% 0% 3493 0.1076 58.72 30.8 0% 0 0% 0 0% 0 0% 0%
20220301 30.56 31.19 30.3 31 1.04% 0.42% 0% 3311 0.1022 50.49 30.87 0% 0 0% 0 0% 0 0% 0%
20220228 31.03 31.33 30.38 30.68 -1.64% 0.13% 0% 4370 0.1339 64.79 30.64 0% 0 0% 0 0% 0 0% 0%
20220225 31.35 31.83 31.04 31.19 0.65% -0.76% 0% 3824 0.1202 60.22 31.43 0% 0 0% 0 0% 0 0% 0%
20220224 31.73 32.1 30.55 30.99 -2.61% -0.74% 0% 6671 0.2083 101.09 31.22 0% 0 0% 0 0% 0 0% 0%
20220223 31.38 31.98 31.36 31.82 0.95% 0.25% 0% 3037 0.0964 44.53 31.74 0% 0 0% 0 0% 0 0% 0%
20220222 31.77 31.87 31.22 31.52 -1.25% 0.35% 0% 3489 0.1096 48.81 31.41 0% 0 0% 0 0% 0 0% 0%
20220221 31.62 32.11 31.27 31.92 0.95% 0.09% 0% 3873 0.1235 47.89 31.89 0% 0 0% 0 0% 0 0% 0%
20220218 31.71 31.71 31.18 31.62 -0.41% 0.7% 0% 4685 0.1471 54.98 31.4 0% 0 0% 0 0% 0 0% 0%
20220217 32.5 32.5 31.55 31.75 -2.43% -0.28% 0% 6234 0.1985 65.95 31.84 0% 0 0% 0 0% 0 0% 0%
20220216 31.4 33.31 31.29 32.54 4.03% 0.37% 0% 8714 0.2825 85.12 32.42 0% 0 0% 0 0% 0 0% 0%
20220215 31.21 31.56 30.81 31.28 0.1% 0.84% 0% 4503 0.1397 38.05 31.02 0% 0 0% 0 0% 0 0% 0%
20220214 31.65 31.85 30.82 31.25 -1.26% -0.16% 0% 2728 0.0854 22.34 31.3 0% 0 0% 0 0% 0 0% 0%
20220211 32.69 32.84 31.64 31.65 -3.86% -1.49% 0% 6082 0.1954 48.61 32.13 0% 0 0% 0 0% 0 0% 0%
20220210 33.08 34.3 32.73 32.92 0.67% -0.87% 0% 10925 0.3628 88.88 33.21 0% 0 0% 0 0% 0 0% 0%
20220209 33.14 33.3 32.4 32.7 -0.97% -0.06% 0% 6641 0.2173 51.15 32.72 0% 0 0% 0 0% 0 0% 0%
20211203 35.8 36.9 35.29 36.52 2.35% 1.3% 0% 9518 0.3431 77.42 36.05 0% 0 0% 0 0% 0 0% 0%
20211202 36.98 36.98 35.42 35.68 -0.67% -0.11% 0% 4840 0.1729 35.46 35.72 0% 0 0% 0 0% 0 0% 0%
20211201 35.6 37.28 35.47 35.92 0.39% -0.69% 0% 11995 0.4338 85.61 36.17 0% 0 0% 0 0% 0 0% 0%
20211130 36.83 36.84 35 35.78 -2.24% 0.08% 0% 12741 0.4555 89.39 35.75 0% 0 0% 0 0% 0 0% 0%
20211129 36.6 37.11 35.5 36.6 -1.82% 1.05% 0% 15256 0.5525 103.85 36.22 0% 0 0% 0 0% 0 0% 0%
20211126 37.35 38.32 36.76 37.28 -0.85% 0.3% 0% 6327 0.2352 43.43 37.17 0% 0 0% 0 0% 0 0% 0%
20211125 37.35 38.2 37.35 37.6 -0.4% -0.61% 0% 5451 0.2062 36.54 37.83 0% 0 0% 0 0% 0 0% 0%
20211124 37.33 38.44 37.23 37.75 -0.66% 0.29% 0% 6103 0.2297 36.53 37.64 0% 0 0% 0 0% 0 0% 0%
20211123 39.31 39.31 37.44 38 -0.89% -0.55% 0% 12307 0.4702 69.65 38.21 0% 0 0% 0 0% 0 0% 0%
20211122 38.88 39.76 37.82 38.34 -1.08% 0.08% 0% 9775 0.3745 51.63 38.31 0% 0 0% 0 0% 0 0% 0%
20211119 37.5 39.28 36.68 38.76 3.36% 1.52% 0% 22202 0.8477 107.39 38.18 0% 0 0% 0 0% 0 0% 0%
20211118 38.51 38.59 37.48 37.5 -2.87% -1.11% 0% 9915 0.376 48.35 37.92 0% 0 0% 0 0% 0 0% 0%
20211117 38.77 38.9 37.45 38.61 -0.28% 1.18% 0% 13002 0.4961 56.21 38.16 0% 0 0% 0 0% 0 0% 0%
20211116 37.88 39.14 37.37 38.72 2.76% 0.08% 0% 18592 0.7193 76.52 38.69 0% 0 0% 0 0% 0 0% 0%
20211115 38.2 39.35 37.33 37.68 1.48% -1.64% 0% 18241 0.6989 75.64 38.31 0% 0 0% 0 0% 0 0% 0%
20211112 37.29 37.29 35.9 37.13 1.23% 0.87% 0% 13911 0.5121 57.95 36.81 0% 0 0% 0 0% 0 0% 0%
20211111 37.24 39.37 35.96 36.68 -2.06% -1.34% 0% 24839 0.9236 107.85 37.18 0% 0 0% 0 0% 0 0% 0%
20211110 36.43 37.83 36.39 37.45 1.03% 0.59% 0% 19194 0.7146 90.35 37.23 0% 0 0% 0 0% 0 0% 0%
20211109 37.9 37.9 36.2 37.07 -2.32% -0.11% 0% 27124 1.0067 134.89 37.11 0% 0 0% 0 0% 0 0% 0%
20211108 34.5 37.95 34.06 37.95 10% 2.46% 0% 27535 1.02 152.66 37.04 0% 0 0% 0 0% 0 0% 0%
20211105 35.98 36.05 34.48 34.5 -3.98% -1.4% 0% 21649 0.7574 128.03 34.99 0% 0 0% 0 0% 0 0% 0%
20211104 33.47 36.18 33.19 35.93 6.9% 2.51% 0% 40910 1.4337 261.97 35.05 0% 0 0% 0 0% 0 0% 0%
20211103 31.89 33.76 31.3 33.61 7.17% 1.11% 0% 32058 1.0656 245.38 33.24 0% 0 0% 0 0% 0 0% 0%
20211102 30.73 32.3 30.73 31.36 2.05% -0.85% 0% 16430 0.5196 130.61 31.63 0% 0 0% 0 0% 0 0% 0%
20211101 29.97 30.86 29.28 30.73 3.33% 0.95% 0% 9991 0.3041 82.7 30.44 0% 0 0% 0 0% 0 0% 0%
20211029 29.22 30.74 29.03 29.74 1.71% -0.34% 0% 7232 0.2158 60.86 29.84 0% 0 0% 0 0% 0 0% 0%
20211028 29.72 30.2 29.2 29.24 -1.62% -1.52% 0% 6161 0.1829 50.72 29.69 0% 0 0% 0 0% 0 0% 0%
20211027 30.5 30.54 29.33 29.72 -2.75% -0.03% 0% 7352 0.2186 59.65 29.73 0% 0 0% 0 0% 0 0% 0%
20211026 31.35 31.35 30.35 30.56 -2.18% -0.39% 0% 7035 0.2158 58.88 30.68 0% 0 0% 0 0% 0 0% 0%
20211025 31.34 31.67 30.63 31.24 -0.32% 0.58% 0% 6159 0.1913 51.68 31.06 0% 0 0% 0 0% 0 0% 0%
20211022 30.77 31.72 30.55 31.34 1.92% 0.29% 0% 8724 0.2726 69.81 31.25 0% 0 0% 0 0% 0 0% 0%
20211021 31.63 31.66 30.69 30.75 -3.3% -1.03% 0% 8868 0.2755 68.81 31.07 0% 0 0% 0 0% 0 0% 0%
20211020 30.28 32.5 29.73 31.8 5.26% 0.98% 0% 18371 0.5785 128.56 31.49 0% 0 0% 0 0% 0 0% 0%
20211019 29.52 30.28 29.52 30.21 1.68% 0.94% 0% 4421 0.1323 33.21 29.93 0% 0 0% 0 0% 0 0% 0%
20211018 29.95 30.3 29.4 29.71 -0.8% 0.24% 0% 5462 0.1619 39.51 29.64 0% 0 0% 0 0% 0 0% 0%
20211015 31.18 31.18 29.7 29.95 -2.44% -0.56% 0% 8430 0.2539 60.83 30.12 0% 0 0% 0 0% 0 0% 0%
20211014 31.29 31.53 30.46 30.7 -1.76% -0.29% 0% 8110 0.2497 61.57 30.79 0% 0 0% 0 0% 0 0% 0%
20211013 30.54 31.28 30.5 31.25 1.63% 1% 0% 5727 0.1772 44.82 30.94 0% 0 0% 0 0% 0 0% 0%
20211012 30.15 31.14 29.95 30.75 1.22% 0.23% 0% 9116 0.2797 71.59 30.68 0% 0 0% 0 0% 0 0% 0%
20211011 30.21 31.41 29.86 30.38 0.9% -0.88% 0% 14639 0.4487 114.34 30.65 0% 0 0% 0 0% 0 0% 0%
20211008 28.95 30.11 28.83 30.11 4.01% 1.48% 0% 14501 0.4303 114.49 29.67 0% 0 0% 0 0% 0 0% 0%
20210930 30.8 30.8 28.5 28.95 -4.14% -0.17% 0% 28436 0.8246 228.55 29 0% 0 0% 0 0% 0 0% 0%
20210929 29.99 30.79 29.81 30.2 -0.85% -0.95% 0% 5424 0.1654 55.3 30.49 0% 0 0% 0 0% 0 0% 0%
20210928 31.02 31.26 30.46 30.46 -2.68% -0.72% 0% 10273 0.3152 97.96 30.68 0% 0 0% 0 0% 0 0% 0%
20210927 32 32.29 31.3 31.3 -1.94% -1.01% 0% 8793 0.278 83.15 31.62 0% 0 0% 0 0% 0 0% 0%
20210924 31.9 32.17 31.81 31.92 0.47% -0.19% 0% 5879 0.188 50.37 31.98 0% 0 0% 0 0% 0 0% 0%
20210923 31.61 31.99 31.55 31.77 0.54% -0.16% 0% 5600 0.1782 45.73 31.82 0% 0 0% 0 0% 0 0% 0%
20210922 32 32.3 31.6 31.6 -1.86% -0.75% 0% 6536 0.2081 51.29 31.84 0% 0 0% 0 0% 0 0% 0%
20210917 33.2 33.2 32 32.2 -2.34% -0.09% 0% 8525 0.2748 62.07 32.23 0% 0 0% 0 0% 0 0% 0%
20210916 33.62 33.65 32.85 32.97 -1.08% -0.57% 0% 7128 0.2364 48.6 33.16 0% 0 0% 0 0% 0 0% 0%
20210915 33.21 33.45 32.83 33.33 0.33% 0.42% 0% 7440 0.2469 49.64 33.19 0% 0 0% 0 0% 0 0% 0%
20210914 33.5 33.79 33.08 33.22 -0.84% -0.12% 0% 5664 0.1884 36.73 33.26 0% 0 0% 0 0% 0 0% 0%
20210913 34.18 34.18 33.01 33.5 -1.47% 0.48% 0% 11713 0.3905 70.5 33.34 0% 0 0% 0 0% 0 0% 0%
20210910 35.3 35.53 33.98 34 -3.98% -1.59% 0% 13096 0.4525 81 34.55 0% 0 0% 0 0% 0 0% 0%
20210909 34.43 35.88 34.2 35.41 2.82% 0.28% 0% 17428 0.6153 112.77 35.31 0% 0 0% 0 0% 0 0% 0%
20210908 34.4 34.86 34.19 34.44 -0.03% -0.06% 0% 8084 0.2786 54.6 34.46 0% 0 0% 0 0% 0 0% 0%
20210907 34.67 35.08 34.09 34.45 -1.35% 0.09% 0% 8721 0.3002 57.76 34.42 0% 0 0% 0 0% 0 0% 0%
20210906 34.11 35.03 33.83 34.92 1.01% 1.16% 0% 13652 0.4712 84.15 34.52 0% 0 0% 0 0% 0 0% 0%
20210729 33.7 36.11 33.7 35.94 9.47% 1.84% 0% 20675 0.7296 135.36 35.29 0% 0 0% 0 0% 0 0% 0%
20210728 32.9 33.52 31.5 32.83 -0.36% 0.95% 0% 12501 0.4065 80.22 32.52 0% 0 0% 0 0% 0 0% 0%
20210727 33.5 34.15 32.73 32.95 -1.67% -0.81% 0% 11844 0.3935 74.83 33.22 0% 0 0% 0 0% 0 0% 0%
20210726 35.61 35.85 32.8 33.51 -5.84% -1.03% 0% 17165 0.5812 105.44 33.86 0% 0 0% 0 0% 0 0% 0%
20210723 35.71 36.5 35.01 35.59 -0.34% -0.31% 0% 12200 0.4355 78.25 35.7 0% 0 0% 0 0% 0 0% 0%
20210722 36.66 36.9 35.36 35.71 -2.3% -0.22% 0% 9537 0.3413 54.97 35.79 0% 0 0% 0 0% 0 0% 0%
20210721 36.96 37.08 36.36 36.55 -1.08% -0.11% 0% 6799 0.2488 36.24 36.59 0% 0 0% 0 0% 0 0% 0%
20210720 36 37.4 35.91 36.95 2.18% 0.68% 0% 11673 0.4284 59.93 36.7 0% 0 0% 0 0% 0 0% 0%
20210719 37.06 37.66 34.71 36.16 -3.34% 0.84% 0% 21013 0.7536 104.1 35.86 0% 0 0% 0 0% 0 0% 0%
20210716 38.27 38.5 37.41 37.41 -2.07% -0.8% 0% 9338 0.3521 49.95 37.71 0% 0 0% 0 0% 0 0% 0%
20210715 38.69 38.95 37.7 38.2 -1.04% 0.1% 0% 8795 0.3356 44.23 38.16 0% 0 0% 0 0% 0 0% 0%
20210714 37.71 39.6 37.7 38.6 1.77% -0.39% 0% 14110 0.5467 72.62 38.75 0% 0 0% 0 0% 0 0% 0%
20210713 38.77 39.3 37.6 37.93 -2.99% -0.32% 0% 16118 0.6133 82.73 38.05 0% 0 0% 0 0% 0 0% 0%
20210712 38.28 39.42 37.5 39.1 2.14% 1.66% 0% 16718 0.643 86.56 38.46 0% 0 0% 0 0% 0 0% 0%
20210709 41 41.76 38.02 38.28 -6.91% -2.07% 0% 28084 1.0979 148.26 39.09 0% 0 0% 0 0% 0 0% 0%
20210708 44.9 45 41 41.12 -8.46% -3.7% 0% 23446 1.0011 146.24 42.7 0% 0 0% 0 0% 0 0% 0%
20210707 43.01 44.98 42.82 44.92 3.36% 1.45% 0% 13034 0.5771 88.01 44.28 0% 0 0% 0 0% 0 0% 0%
20210706 44.44 45.3 42.8 43.46 -2.47% -0.66% 0% 11938 0.5223 71.46 43.75 0% 0 0% 0 0% 0 0% 0%
20210705 44.16 45.26 43.35 44.56 0.36% 1% 0% 11878 0.5241 66.97 44.12 0% 0 0% 0 0% 0 0% 0%
20210702 42.38 46.85 42.02 44.4 3.62% -0.36% 0% 19472 0.8677 110.22 44.56 0% 0 0% 0 0% 0 0% 0%
20210701 42.37 43.16 41.86 42.85 1.11% 0.61% 0% 6873 0.2927 37.93 42.59 0% 0 0% 0 0% 0 0% 0%
20210630 44.32 44.32 41.81 42.38 -1.6% 0% 0% 9948 0.4216 52.86 42.38 0% 0 0% 0 0% 0 0% 0%
20210629 44.8 46 42.8 43.07 -4.48% -2.47% 0% 13399 0.5917 73.58 44.16 0% 0 0% 0 0% 0 0% 0%
20210628 43.8 45.55 43.37 45.09 1.97% 0.94% 0% 13339 0.5958 76.87 44.67 0% 0 0% 0 0% 0 0% 0%
20210625 44.02 44.8 43.5 44.22 -0.72% 0.41% 0% 11546 0.5085 65.51 44.04 0% 0 0% 0 0% 0 0% 0%
20210624 44.3 44.84 43.41 44.54 0.61% 0.81% 0% 14541 0.6424 82.7 44.18 0% 0 0% 0 0% 0 0% 0%
20210623 46.99 47.65 43.13 44.27 -2.47% -2.53% 0% 27841 1.2646 171.06 45.42 0% 0 0% 0 0% 0 0% 0%
20210622 41.59 45.39 41.02 45.39 10.01% 3.28% 0% 22407 0.9847 148.98 43.95 0% 0 0% 0 0% 0 0% 0%
20210621 41.78 42.1 40.33 41.26 -1.53% 0.19% 0% 12210 0.5028 79.58 41.18 0% 0 0% 0 0% 0 0% 0%
20210618 42.49 42.75 41.36 41.9 -0.33% -0.1% 0% 15904 0.667 99.8 41.94 0% 0 0% 0 0% 0 0% 0%
20210617 40.88 42.27 40.22 42.04 3.78% 1.11% 0% 12214 0.5078 70.05 41.58 0% 0 0% 0 0% 0 0% 0%
20210616 41.78 41.78 40.3 40.51 -3.09% -0.39% 0% 11265 0.4581 62.01 40.67 0% 0 0% 0 0% 0 0% 0%
20210615 42 42.42 40.3 41.8 0.6% 1.65% 0% 9236 0.3798 48.62 41.12 0% 0 0% 0 0% 0 0% 0%
20210611 41 42.5 40.83 41.55 1.29% -0.43% 0% 13695 0.5715 70.58 41.73 0% 0 0% 0 0% 0 0% 0%
20210610 41.64 41.85 40.41 41.02 -1.49% 0.2% 0% 12556 0.5141 61.82 40.94 0% 0 0% 0 0% 0 0% 0%
20210609 41.96 42.13 40.8 41.64 -0.38% 0.6% 0% 8036 0.3326 38.87 41.39 0% 0 0% 0 0% 0 0% 0%
20210608 42.48 42.48 41.11 41.8 0% -0.05% 0% 12521 0.5236 56.93 41.82 0% 0 0% 0 0% 0 0% 0%
20210607 39.8 41.9 39.75 41.8 4.11% 1.11% 0% 17789 0.7354 73.55 41.34 0% 0 0% 0 0% 0 0% 0%
20210604 41 41.88 40.1 40.15 -4.63% -1.57% 0% 23236 0.9479 92.38 40.79 0% 0 0% 0 0% 0 0% 0%
20210603 44.55 44.83 42.03 42.1 -5.5% -1.66% 0% 28783 1.2323 121.25 42.81 0% 0 0% 0 0% 0 0% 0%
20210602 45.7 46.46 44.28 44.55 -2.9% -1.53% 0% 14741 0.6669 68.41 45.24 0% 0 0% 0 0% 0 0% 0%
20210601 45.5 46.68 43.8 45.88 1.26% 1.68% 0% 19306 0.871 84.25 45.12 0% 0 0% 0 0% 0 0% 0%
20210531 45 45.49 43.66 45.31 0.55% 1.57% 0% 12635 0.5637 48.43 44.61 0% 0 0% 0 0% 0 0% 0%
20210528 44.58 46.35 44 45.06 1.14% -0.57% 0% 16406 0.7435 55.15 45.32 0% 0 0% 0 0% 0 0% 0%
20210527 43.5 45.46 42.96 44.55 2.13% 0.54% 0% 15180 0.6727 46.16 44.31 0% 0 0% 0 0% 0 0% 0%
20210526 44.7 44.95 42.81 43.62 -2.53% -0.25% 0% 19256 0.842 52.5 43.73 0% 0 0% 0 0% 0 0% 0%
20210525 47.13 47.27 44.13 44.75 -4.01% -0.47% 0% 26118 1.1743 78.65 44.96 0% 0 0% 0 0% 0 0% 0%
20210524 45.95 47.6 44.79 47.12 2.52% 1.44% 0% 18165 0.8437 54.46 46.45 0% 0 0% 0 0% 0 0% 0%
20210521 46.8 47.49 45.4 45.96 -1.79% -0.48% 0% 15693 0.7247 45.88 46.18 0% 0 0% 0 0% 0 0% 0%
20210520 47.26 48.42 46.69 46.8 -2.28% -1.02% 0% 15479 0.7319 46.55 47.28 0% 0 0% 0 0% 0 0% 0%
20210519 48.58 49.66 47.46 47.89 -1.76% -0.62% 0% 21153 1.0193 64.29 48.19 0% 0 0% 0 0% 0 0% 0%
20210518 47.19 51.48 47.19 48.75 0.83% -0.43% 0% 40327 1.9745 127.09 48.96 0% 0 0% 0 0% 0 0% 0%
20210517 46.98 48.93 45.2 48.35 8.7% 0.48% 0% 42656 2.0526 133.17 48.12 0% 0 0% 0 0% 0 0% 0%
20210514 39.99 44.48 39.71 44.48 9.99% 3.27% 0% 34039 1.466 103.4 43.07 0% 0 0% 0 0% 0 0% 0%
20210513 44.1 44.21 40.01 40.44 -9.02% -2.81% 0% 34907 1.4526 105.14 41.61 0% 0 0% 0 0% 0 0% 0%
20210512 44.88 45.1 43.7 44.45 -1.05% 0.45% 0% 17429 0.7712 58.49 44.25 0% 0 0% 0 0% 0 0% 0%
20210511 43.35 47.66 42.58 44.92 3.67% -0.9% 0% 36429 1.6513 123.62 45.33 0% 0 0% 0 0% 0 0% 0%
20210510 42.55 44.98 41.4 43.33 1% 0.14% 0% 25308 1.0952 83.98 43.27 0% 0 0% 0 0% 0 0% 0%
20210507 42.63 43.8 42 42.9 0.09% 0.28% 0% 14620 0.6254 46.93 42.78 0% 0 0% 0 0% 0 0% 0%
20210506 39.83 42.89 39.61 42.86 5.31% 3.13% 0% 20992 0.8725 60.26 41.56 0% 0 0% 0 0% 0 0% 0%
20210430 39.99 41.06 39.96 40.7 -1.31% 0.59% 0% 19207 0.7771 49.76 40.46 0% 0 0% 0 0% 0 0% 0%
20210429 42.37 42.5 39.02 41.24 -3.35% 1.03% 0% 42630 1.7403 100.14 40.82 0% 0 0% 0 0% 0 0% 0%
20210428 41.51 44.61 41.3 42.67 1.38% 0.45% 0% 27322 1.1606 60.97 42.48 0% 0 0% 0 0% 0 0% 0%
20210427 41.49 42.28 40.34 42.09 3.42% 1.57% 0% 23226 0.9625 43.49 41.44 0% 0 0% 0 0% 0 0% 0%
20210426 40.21 42.46 40.1 40.7 0.07% -1.07% 0% 25638 1.0547 43.65 41.14 0% 0 0% 0 0% 0 0% 0%
20210423 41.18 41.39 39.8 40.67 -0.29% 0.79% 0% 27209 1.0979 43.15 40.35 0% 0 0% 0 0% 0 0% 0%
20210422 40.31 42.78 39.51 40.79 -0.02% -0.97% 0% 39951 1.6457 64.58 41.19 0% 0 0% 0 0% 0 0% 0%
20210421 40.14 41.3 39.1 40.8 1.09% 1.17% 0% 36370 1.4667 60.03 40.33 0% 0 0% 0 0% 0 0% 0%
20210416 39.53 40 37.85 39.75 1.92% 1.48% 0% 47086 1.8445 78.83 39.17 0% 0 0% 0 0% 0 0% 0%
20210415 37.44 39.86 37.4 39 0.93% 0.8% 0% 53383 2.0653 93.82 38.69 0% 0 0% 0 0% 0 0% 0%
20210414 37.4 39.13 37.4 38.64 3.54% 1.36% 0% 70001 2.6687 131.01 38.12 0% 0 0% 0 0% 0 0% 0%
20210413 38.2 39.76 37.1 37.32 -8.1% -2.76% 0% 96481 3.7033 206.15 38.38 0% 0 0% 0 0% 0 0% 0%
20210412 39.9 40.61 38.67 40.61 9.99% 1.78% 0% 104837 4.1825 286.75 39.9 0% 0 0% 0 0% 0 0% 0%
20210409 33 36.92 32.81 36.92 10.01% 5.67% 0% 114709 4.0078 373.41 34.94 0% 0 0% 0 0% 0 0% 0%
20210408 31.9 33.56 31.5 33.56 10% 0.75% 0% 65582 2.1847 306.27 33.31 0% 0 0% 0 0% 0 0% 0%
20210407 30.19 30.66 29.75 30.51 0.96% 0.73% 0% 20428 0.6188 115.18 30.29 0% 0 0% 0 0% 0 0% 0%
20210406 29.66 30.34 29.32 30.22 2.13% 0.97% 0% 23292 0.6972 126.73 29.93 0% 0 0% 0 0% 0 0% 0%
20210402 29.16 29.65 28.86 29.59 1.47% 0.82% 0% 17106 0.5021 77.84 29.35 0% 0 0% 0 0% 0 0% 0%
20210401 28.29 29.46 28.16 29.16 3.26% 0.86% 0% 19434 0.5618 73.12 28.91 0% 0 0% 0 0% 0 0% 0%
20210330 28.58 28.6 27.84 27.89 -3.33% -0.5% 0% 20330 0.5698 72.52 28.03 0% 0 0% 0 0% 0 0% 0%
20210329 28.49 28.97 28.4 28.85 0.59% 0.52% 0% 10915 0.3133 37.55 28.7 0% 0 0% 0 0% 0 0% 0%
20210326 28.48 28.91 28.3 28.68 0.56% 0% 0% 12395 0.3555 38.27 28.68 0% 0 0% 0 0% 0 0% 0%
20201215 29.3 29.63 28.92 28.95 -1.7% -0.96% 0% 12093 0.3535 36.72 29.23 0% 0 0% 0 0% 0 0% 0%
20201214 29.38 29.67 28.22 29.45 0.79% 1.24% 0% 13864 0.4033 40.06 29.09 0% 0 0% 0 0% 0 0% 0%
20201211 29.33 29.7 28.75 29.22 -0.07% 0.27% 0% 15485 0.4512 41.92 29.14 0% 0 0% 0 0% 0 0% 0%
20201210 28.56 29.83 28.29 29.24 1.88% 0.07% 0% 26564 0.7761 69.2 29.22 0% 0 0% 0 0% 0 0% 0%
20201209 30.1 30.59 28.6 28.7 -6.82% -2.74% 0% 55020 1.6238 139.81 29.51 0% 0 0% 0 0% 0 0% 0%
20201208 32.66 33.5 30.71 30.8 -3.3% -3.3% 0% 55725 1.7746 151.35 31.85 0% 0 0% 0 0% 0 0% 0%
20201207 31.51 32.45 31.38 31.85 0.19% 0% 0% 21625 0.6887 61.11 31.85 0% 0 0% 0 0% 0 0% 0%
20201204 31.2 32 30.49 31.79 0.66% 1.76% 0% 29136 0.9101 73.3 31.24 0% 0 0% 0 0% 0 0% 0%
20201203 31.5 32.6 30.88 31.58 0.38% -0.5% 0% 29013 0.921 71.67 31.74 0% 0 0% 0 0% 0 0% 0%
20201202 31.68 31.9 30.6 31.46 -0.91% 1.03% 0% 27559 0.8581 61.54 31.14 0% 0 0% 0 0% 0 0% 0%
20201201 31.16 32.12 31.16 31.75 0.32% 0.03% 0% 22735 0.7215 47.34 31.74 0% 0 0% 0 0% 0 0% 0%
20201130 31.84 32.96 31.65 31.65 -0.31% -1.43% 0% 29581 0.9498 54.89 32.11 0% 0 0% 0 0% 0 0% 0%
20201127 31.96 32.4 31.22 31.75 -2.04% -0.03% 0% 24701 0.7845 40.6 31.76 0% 0 0% 0 0% 0 0% 0%
20201126 32.63 33.44 31.51 32.41 -1.1% 0.25% 0% 33124 1.0708 52.76 32.33 0% 0 0% 0 0% 0 0% 0%
20201125 34.44 35.35 32.4 32.77 -3.9% -2.09% 0% 49778 1.6662 81.2 33.47 0% 0 0% 0 0% 0 0% 0%
20201124 33.49 35.15 32.6 34.1 2.1% -0.2% 0% 38377 1.3115 65.53 34.17 0% 0 0% 0 0% 0 0% 0%
20201123 31.47 34.36 31 33.4 6.68% 1.15% 0% 52537 1.7349 80.2 33.02 0% 0 0% 0 0% 0 0% 0%
20201120 30.25 31.64 30.1 31.31 0.84% 0.77% 0% 41384 1.286 60.36 31.07 0% 0 0% 0 0% 0 0% 0%
20201119 31.76 32.18 29.29 31.05 -4.2% 0.39% 0% 62984 1.9482 93.03 30.93 0% 0 0% 0 0% 0 0% 0%
20201118 30.98 32.53 30.41 32.41 4.62% 2.89% 0% 62077 1.9557 98.58 31.5 0% 0 0% 0 0% 0 0% 0%
20201117 31.13 32.89 30.71 30.98 -1.46% -1.81% 0% 79248 2.5003 135.18 31.55 0% 0 0% 0 0% 0 0% 0%
20201116 28.7 31.44 28.7 31.44 10.01% 3.66% 0% 100332 3.0429 185.46 30.33 0% 0 0% 0 0% 0 0% 0%
20201113 27.72 28.96 27.15 28.58 3.63% 1.64% 0% 67875 1.9088 133.46 28.12 0% 0 0% 0 0% 0 0% 0%
20201112 26.72 28 26.25 27.58 3.1% 1.73% 0% 51441 1.3945 101.17 27.11 0% 0 0% 0 0% 0 0% 0%
20201111 26.14 27.09 26.14 26.75 -2.01% 0.64% 0% 60070 1.5967 114.8 26.58 0% 0 0% 0 0% 0 0% 0%
20201110 26.98 28.53 26.3 27.3 5.24% -1.55% 0% 105954 2.9377 217.21 27.73 0% 0 0% 0 0% 0 0% 0%
20201109 24.66 26.17 24.5 25.94 5.19% 1.37% 0% 54607 1.3976 117.43 25.59 0% 0 0% 0 0% 0 0% 0%
20201106 25.45 25.45 24.45 24.66 -2.99% -0.12% 0% 39660 0.9793 85.96 24.69 0% 0 0% 0 0% 0 0% 0%
20201105 25.48 25.81 25.26 25.42 0.16% -0.24% 0% 36407 0.9275 77.6 25.48 0% 0 0% 0 0% 0 0% 0%
20201104 25.43 26.04 25.38 25.38 -1.36% -1.01% 0% 33249 0.8525 69.83 25.64 0% 0 0% 0 0% 0 0% 0%
20201103 25.18 25.97 25.18 25.73 2.43% 0.19% 0% 27185 0.6982 54.91 25.68 0% 0 0% 0 0% 0 0% 0%
20201102 25.01 25.48 24.51 25.12 -2.29% 0.44% 0% 37895 0.9477 69.77 25.01 0% 0 0% 0 0% 0 0% 0%
20201030 27.22 27.7 25.65 25.71 -5.27% -3.85% 0% 50179 1.3416 93.51 26.74 0% 0 0% 0 0% 0 0% 0%
20201029 27.1 28 26.3 27.14 -2.55% 0.44% 0% 55992 1.5131 104.37 27.02 0% 0 0% 0 0% 0 0% 0%
20201028 27.02 28.4 27.02 27.85 3.96% 0.51% 0% 42721 1.1839 82.47 27.71 0% 0 0% 0 0% 0 0% 0%
20201027 27.6 28.01 26.68 26.79 -4.46% -1.58% 0% 46418 1.2635 83.25 27.22 0% 0 0% 0 0% 0 0% 0%
20201026 27.03 28.09 26.9 28.04 1.3% 1.78% 0% 32462 0.8944 55.08 27.55 0% 0 0% 0 0% 0 0% 0%
20201023 28.42 28.45 27.31 27.68 -3.59% -0.07% 0% 55844 1.5468 63.92 27.7 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1